Italia markets closed
FTSE MIB
32.665,21 -944,69 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,28 (+0,12%) Nikkei 225
38.814,56 +94,06 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
62.093,31 +398,26 (+0,65%)
Rio Tinto Group (RIO)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RIO240816C00030000 | 2024-06-14 9:30AM EDT | 30.00 | 36.32 | 34.70 | 39.00 | -0.03 | -0.08% | 1 | 1 | 111.52% |
| RIO240816C00045000 | 2024-03-06 4:22PM EDT | 45.00 | 19.90 | 16.60 | 21.40 | 0.00 | - | 700 | 0 | 0.00% |
| RIO240816C00047500 | 2023-11-24 10:36AM EDT | 47.50 | 22.40 | 25.00 | 29.00 | 0.00 | - | 8 | 5 | 172.63% |
| RIO240816C00050000 | 2024-04-16 9:38AM EDT | 50.00 | 16.30 | 19.70 | 23.90 | 0.00 | - | 177 | 179 | 124.81% |
| RIO240816C00055000 | 2024-05-06 10:02AM EDT | 55.00 | 15.59 | 11.50 | 16.40 | 0.00 | - | 4 | 15 | 67.24% |
| RIO240816C00057500 | 2024-06-14 3:47PM EDT | 57.50 | 10.03 | 7.70 | 12.00 | -0.87 | -7.98% | 2 | 103 | 64.34% |
| RIO240816C00060000 | 2024-06-11 11:04AM EDT | 60.00 | 7.38 | 5.40 | 9.70 | -0.25 | -3.28% | 1 | 237 | 56.71% |
| RIO240816C00062500 | 2024-06-13 11:10AM EDT | 62.50 | 5.80 | 5.30 | 7.60 | 0.00 | - | 1 | 247 | 50.61% |
| RIO240816C00065000 | 2024-06-14 1:34PM EDT | 65.00 | 3.84 | 1.60 | 5.90 | -1.16 | -23.20% | 1 | 1,334 | 47.34% |
| RIO240816C00067500 | 2024-06-14 3:38PM EDT | 67.50 | 2.40 | 2.15 | 2.55 | -0.10 | -4.00% | 18 | 2,330 | 27.42% |
| RIO240816C00070000 | 2024-06-14 12:58PM EDT | 70.00 | 1.45 | 1.40 | 1.55 | -0.07 | -4.61% | 143 | 2,353 | 26.53% |
| RIO240816C00072500 | 2024-06-14 3:41PM EDT | 72.50 | 0.83 | 0.75 | 0.90 | -0.08 | -8.79% | 35 | 1,520 | 26.17% |
| RIO240816C00075000 | 2024-06-14 3:47PM EDT | 75.00 | 0.48 | 0.40 | 1.45 | -0.02 | -4.00% | 68 | 1,519 | 38.50% |
| RIO240816C00077500 | 2024-06-13 11:22AM EDT | 77.50 | 0.33 | 0.20 | 1.65 | 0.00 | - | 1 | 595 | 46.44% |
| RIO240816C00080000 | 2024-06-14 11:11AM EDT | 80.00 | 0.21 | 0.15 | 0.25 | 0.00 | - | 3 | 1,546 | 29.54% |
| RIO240816C00082500 | 2024-06-14 1:42PM EDT | 82.50 | 0.12 | 0.05 | 0.20 | -0.06 | -33.33% | 6 | 1,318 | 31.69% |
| RIO240816C00085000 | 2024-05-28 9:30AM EDT | 85.00 | 0.33 | 0.05 | 0.20 | 0.00 | - | 1 | 901 | 35.06% |
| RIO240816C00090000 | 2024-05-22 9:58AM EDT | 90.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 2 | 316 | 39.26% |
| RIO240816C00095000 | 2024-04-26 3:49PM EDT | 95.00 | 0.20 | 0.00 | 2.20 | 0.00 | - | 7 | 344 | 68.56% |
| RIO240816C00100000 | 2024-01-05 11:15AM EDT | 100.00 | 0.55 | 0.00 | 1.00 | 0.00 | - | 244 | 405 | 62.35% |
| RIO240816C00105000 | 2024-03-05 11:09AM EDT | 105.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 249 | 498 | 53.32% |
| RIO240816C00110000 | 2024-03-05 4:50PM EDT | 110.00 | 0.20 | 0.00 | 2.20 | 0.00 | - | 249 | 1,080 | 86.91% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RIO240816P00030000 | 2024-03-18 12:15PM EDT | 30.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 210 | 91.02% |
| RIO240816P00032500 | 2024-03-26 2:33PM EDT | 32.50 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 255 | 131.74% |
| RIO240816P00035000 | 2024-04-04 1:39PM EDT | 35.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 3 | 3 | 120.22% |
| RIO240816P00037500 | 2024-03-20 1:52PM EDT | 37.50 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 45 | 69.92% |
| RIO240816P00040000 | 2023-10-18 11:14AM EDT | 40.00 | 0.70 | 0.05 | 0.80 | 0.00 | - | 1 | 16 | 79.10% |
| RIO240816P00042500 | 2024-01-19 3:00PM EDT | 42.50 | 0.45 | 0.05 | 0.65 | 0.00 | - | 1 | 381 | 68.16% |
| RIO240816P00045000 | 2024-06-04 11:00AM EDT | 45.00 | 0.14 | 0.05 | 0.20 | 0.00 | - | 2 | 793 | 50.00% |
| RIO240816P00047500 | 2024-04-12 10:05AM EDT | 47.50 | 1.11 | 0.00 | 0.40 | 0.00 | - | 1 | 621 | 55.52% |
| RIO240816P00050000 | 2024-06-12 3:20PM EDT | 50.00 | 0.17 | 0.10 | 0.25 | 0.00 | - | 2 | 340 | 43.70% |
| RIO240816P00052500 | 2024-06-10 10:33AM EDT | 52.50 | 0.28 | 0.00 | 0.60 | 0.00 | - | 3 | 1,858 | 46.73% |
| RIO240816P00055000 | 2024-06-14 11:32AM EDT | 55.00 | 0.40 | 0.25 | 1.10 | +0.08 | +25.00% | 2 | 1,355 | 48.46% |
| RIO240816P00057500 | 2024-06-13 11:17AM EDT | 57.50 | 0.63 | 0.50 | 0.65 | 0.00 | - | 13 | 2,237 | 33.69% |
| RIO240816P00060000 | 2024-06-14 11:53AM EDT | 60.00 | 0.95 | 0.10 | 1.05 | +0.12 | +14.46% | 9 | 4,794 | 32.20% |
| RIO240816P00062500 | 2024-06-14 3:32PM EDT | 62.50 | 1.55 | 1.30 | 1.70 | -0.05 | -3.13% | 159 | 1,977 | 31.42% |
| RIO240816P00065000 | 2024-06-14 10:52AM EDT | 65.00 | 2.72 | 1.50 | 2.65 | +0.65 | +31.40% | 97 | 1,707 | 31.03% |
| RIO240816P00067500 | 2024-06-14 10:38AM EDT | 67.50 | 4.20 | 3.70 | 4.40 | +0.60 | +16.67% | 4 | 1,430 | 35.30% |
| RIO240816P00070000 | 2024-06-14 1:19PM EDT | 70.00 | 5.65 | 3.60 | 5.90 | +0.95 | +20.21% | 118 | 2,010 | 34.89% |
| RIO240816P00072500 | 2024-06-14 2:19PM EDT | 72.50 | 7.70 | 5.60 | 9.90 | +0.40 | +5.48% | 2 | 1,004 | 56.78% |
| RIO240816P00075000 | 2024-06-12 2:35PM EDT | 75.00 | 10.40 | 7.80 | 12.10 | +1.39 | +15.43% | 1 | 636 | 60.91% |
| RIO240816P00077500 | 2024-05-07 10:25AM EDT | 77.50 | 8.80 | 7.80 | 11.90 | 0.00 | - | 2 | 489 | 37.09% |
| RIO240816P00080000 | 2024-04-30 11:53AM EDT | 80.00 | 12.70 | 9.70 | 13.70 | 0.00 | - | 139 | 219 | 28.47% |
| RIO240816P00085000 | 2023-10-19 10:26AM EDT | 85.00 | 23.60 | 16.60 | 21.00 | 0.00 | - | 130 | 130 | 71.66% |
| RIO240816P00090000 | 2024-06-10 1:58PM EDT | 90.00 | 22.60 | 22.40 | 26.70 | 0.00 | - | 58 | 128 | 60.72% |
| RIO240816P00100000 | 2024-04-30 11:44AM EDT | 100.00 | 31.90 | 29.00 | 33.10 | 0.00 | - | - | 1 | 0.00% |
| RIO240816P00105000 | 2024-05-17 12:26PM EDT | 105.00 | 32.00 | 37.30 | 41.60 | 0.00 | - | 201 | 201 | 78.56% |
© 2024 Yahoo. Tutti i diritti riservati.